Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foreign Utilities Sector (CIX: MSECTOR910 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 850.86 857.23 845.95 851.47 0 +0.39(+0.05%)
Feb 27, 2013 844.75 853.72 841.60 851.08 0 +14.25(+1.70%)
Feb 26, 2013 836.89 842.46 828.11 836.82 0 -2.07(-0.25%)
Feb 22, 2013 837.37 843.11 831.65 838.89 0 +10.50(+1.27%)
Feb 21, 2013 837.13 838.53 822.96 828.39 0 -16.20(-1.92%)
Feb 20, 2013 852.22 856.96 840.10 844.59 0 +1.11(+0.13%)
Feb 15, 2013 843.49 843.49 843.49 0 +1.28(+0.15%)
Feb 14, 2013 840.32 845.62 836.77 842.20 0 -3.18(-0.38%)
Feb 13, 2013 841.05 849.94 837.77 845.38 0 +8.53(+1.02%)
Feb 12, 2013 837.00 841.49 830.22 836.85 0 -3.00(-0.36%)
Feb 11, 2013 843.50 845.57 836.62 839.85 0 -4.70(-0.56%)
Feb 08, 2013 843.97 848.38 837.09 844.55 0 +15.61(+1.88%)
Feb 07, 2013 830.81 834.91 822.89 828.94 0 -4.12(-0.49%)
Feb 06, 2013 830.45 835.87 826.85 833.06 0 +2.30(+0.28%)
Feb 04, 2013 836.99 839.71 827.90 830.76 0 -10.10(-1.20%)
Feb 01, 2013 839.58 845.97 834.59 840.86 0 +9.67(+1.16%)
Jan 31, 2013 830.09 839.78 825.03 831.19 0 +2.16(+0.26%)
Jan 30, 2013 824.41 834.67 819.05 829.03 0 -5.33(-0.64%)
Jan 29, 2013 829.77 837.07 825.28 834.36 0 +0.33(+0.04%)
Jan 28, 2013 834.41 837.75 827.39 834.02 0 -0.55(-0.07%)
Jan 25, 2013 835.51 837.11 827.04 834.58 0 +3.86(+0.47%)
Jan 24, 2013 829.62 834.53 824.62 830.71 0 -42.19(-4.83%)
Jan 23, 2013 875.59 879.74 868.15 872.90 0 +17.87(+2.09%)
Jan 22, 2013 853.32 860.01 847.56 855.03 0 -18.68(-2.14%)
Jan 18, 2013 873.71 873.71 873.71 0 +11.62(+1.35%)
Jan 17, 2013 857.85 866.65 855.94 862.09 0 +9.41(+1.10%)
Jan 16, 2013 847.30 856.41 843.09 852.68 0 +3.67(+0.43%)
Jan 15, 2013 847.88 851.97 843.06 849.01 0 -9.95(-1.16%)
Jan 14, 2013 856.72 862.45 851.55 858.96 0 +7.89(+0.93%)
Jan 12, 2013 848.75 854.90 844.02 851.08 0 +0.00(+0.00%)
Jan 11, 2013 848.75 854.90 844.02 851.08 0 +2.14(+0.25%)
Jan 10, 2013 846.46 852.18 839.63 848.94 0 +11.83(+1.41%)
Jan 09, 2013 832.34 841.46 827.82 837.11 0 +12.98(+1.57%)
Jan 08, 2013 828.82 831.02 819.42 824.13 0 -9.32(-1.12%)
Jan 07, 2013 832.37 839.77 827.50 833.45 0 -9.31(-1.10%)
Jan 04, 2013 844.86 848.19 834.70 842.76 0 -3.90(-0.46%)
Jan 03, 2013 847.64 854.24 841.44 846.66 0 -4.89(-0.57%)
Jan 02, 2013 848.70 854.17 830.45 851.55 0 +21.82(+2.63%)
Dec 31, 2012 829.73 829.73 829.73 0 +5.76(+0.70%)
Dec 28, 2012 826.18 832.67 820.61 823.97 0 +0.38(+0.05%)
Dec 27, 2012 825.86 829.96 816.25 823.59 0 -7.53(-0.91%)
Dec 26, 2012 830.70 839.89 827.37 831.12 0 +4.47(+0.54%)
Dec 24, 2012 826.65 826.65 826.65 0 -12.00(-1.43%)
Dec 21, 2012 835.03 842.69 830.91 838.65 0 +2.98(+0.36%)
Dec 20, 2012 835.67 841.88 829.74 835.67 0 +6.87(+0.83%)
Dec 19, 2012 834.21 839.09 825.84 828.80 0 -2.45(-0.29%)
Dec 18, 2012 829.19 836.04 823.35 831.25 0 +4.14(+0.50%)
Dec 17, 2012 824.08 830.79 819.06 827.11 0 +9.58(+1.17%)
Dec 14, 2012 814.27 821.90 810.62 817.53 0 +6.52(+0.80%)
Dec 13, 2012 814.42 819.42 807.33 811.01 0 -4.27(-0.52%)
Dec 12, 2012 816.90 822.22 808.88 815.28 0 +2.46(+0.30%)
Dec 11, 2012 810.46 817.76 808.46 812.82 0 +4.72(+0.58%)
Dec 10, 2012 804.43 812.13 798.75 808.10 0 +0.81(+0.10%)
Dec 07, 2012 797.16 811.14 793.76 807.29 0 +6.90(+0.86%)
Dec 06, 2012 791.61 805.02 789.56 800.39 0 +6.58(+0.83%)
Dec 05, 2012 791.45 801.08 787.23 793.81 0 +4.30(+0.55%)
Dec 04, 2012 794.79 799.67 785.04 789.51 0 +0.48(+0.06%)
Nov 30, 2012 786.80 794.38 780.68 789.02 0 +2.94(+0.37%)
Nov 29, 2012 783.04 789.21 780.02 786.08 0 +4.13(+0.53%)
Nov 28, 2012 777.97 784.19 772.55 781.95 0 +7.50(+0.97%)
Nov 27, 2012 784.00 786.88 770.68 774.45 0 -8.41(-1.07%)
Nov 26, 2012 783.77 790.64 776.56 782.87 0 +2.16(+0.28%)
Nov 24, 2012 778.24 784.18 773.54 780.70 0 +0.00(+0.00%)
Nov 23, 2012 778.24 784.18 773.54 780.70 0 +16.69(+2.18%)
Nov 21, 2012 764.01 764.01 764.01 0 -1.75(-0.23%)
Nov 20, 2012 767.35 771.69 758.58 765.76 0 -2.87(-0.37%)
Nov 19, 2012 771.89 778.24 764.28 768.63 0 +1.32(+0.17%)
Nov 16, 2012 766.30 771.11 759.84 767.31 0 +7.41(+0.97%)
Nov 15, 2012 765.89 771.50 751.42 759.90 0 -0.73(-0.10%)
Nov 14, 2012 768.75 775.49 757.52 760.64 0 -1.50(-0.20%)
Nov 13, 2012 764.08 769.62 757.83 762.14 0 -5.96(-0.78%)
Nov 12, 2012 773.02 776.41 765.16 768.10 0 -5.41(-0.70%)
Nov 09, 2012 773.50 782.49 767.14 773.51 0 -3.46(-0.45%)
Nov 08, 2012 786.21 792.23 773.82 776.97 0 -9.47(-1.20%)
Nov 07, 2012 790.25 793.34 779.69 786.44 0 -9.94(-1.25%)
Nov 06, 2012 796.16 802.67 790.57 796.38 0 -5.03(-0.63%)
Nov 05, 2012 797.11 805.05 792.71 801.41 0 +0.07(+0.01%)
Nov 02, 2012 819.04 821.39 797.43 801.34 0 -14.60(-1.79%)
Nov 01, 2012 809.16 819.65 806.06 815.93 0 +16.51(+2.07%)
Oct 31, 2012 803.24 810.83 792.82 799.42 0 +0.71(+0.09%)
Oct 26, 2012 798.71 798.71 798.71 0 +0.89(+0.11%)
Oct 25, 2012 803.47 806.02 794.19 797.82 0 +0.42(+0.05%)
Oct 24, 2012 796.42 805.06 789.39 797.39 0 +9.26(+1.18%)
Oct 23, 2012 793.97 795.90 783.57 788.13 0 -8.79(-1.10%)
Oct 19, 2012 803.27 806.52 790.11 796.93 0 -2.90(-0.36%)
Oct 18, 2012 800.70 805.05 793.44 799.83 0 -6.14(-0.76%)
Oct 17, 2012 807.27 811.57 800.82 805.97 0 +3.90(+0.49%)
Oct 16, 2012 803.45 810.23 794.23 802.07 0 +13.13(+1.66%)
Oct 15, 2012 784.26 790.79 777.13 788.94 0 +7.50(+0.96%)
Oct 12, 2012 778.81 788.78 774.61 781.44 0 +1.62(+0.21%)
Oct 11, 2012 777.89 786.10 773.57 779.82 0 +8.29(+1.07%)
Oct 10, 2012 777.52 779.77 768.29 771.53 0 -5.83(-0.75%)
Oct 09, 2012 781.71 787.93 772.33 777.36 0 -13.72(-1.73%)
Oct 08, 2012 792.11 797.71 783.82 791.08 0 -3.20(-0.40%)
Oct 06, 2012 795.83 801.55 790.11 794.28 0 +0.00(+0.00%)
Oct 05, 2012 795.83 801.55 790.11 794.28 0 +3.48(+0.44%)
Oct 04, 2012 788.80 793.64 783.65 790.80 0 +4.30(+0.55%)
Oct 03, 2012 789.40 794.23 779.04 786.51 0 -2.07(-0.26%)
Oct 02, 2012 792.20 795.80 784.75 788.58 0 +2.49(+0.32%)
Oct 01, 2012 784.41 792.77 778.86 786.09 0 +4.90(+0.63%)
Sep 28, 2012 785.50 788.94 774.59 781.18 0 -4.05(-0.52%)
Sep 27, 2012 785.94 790.83 777.01 785.23 0 +5.19(+0.67%)
Sep 26, 2012 779.83 787.24 773.00 780.04 0 +4.98(+0.64%)
Sep 25, 2012 783.05 786.79 773.94 775.06 0 +2.52(+0.33%)
Sep 24, 2012 771.20 777.95 767.51 772.54 0 +0.80(+0.10%)
Sep 21, 2012 778.17 779.43 768.27 771.74 0 -2.01(-0.26%)
Sep 20, 2012 777.59 781.64 768.28 773.75 0 -4.37(-0.56%)
Sep 19, 2012 788.05 790.57 775.90 778.12 0 -5.32(-0.68%)
Sep 18, 2012 775.78 790.24 771.67 783.43 0 +8.46(+1.09%)
Sep 17, 2012 777.89 786.24 767.82 774.97 0 -6.02(-0.77%)
Sep 14, 2012 785.43 794.29 775.28 780.99 0 -5.45(-0.69%)
Sep 13, 2012 768.58 789.16 765.51 786.44 0 +23.43(+3.07%)
Sep 12, 2012 775.95 780.67 750.99 763.01 0 -36.89(-4.61%)
Sep 11, 2012 811.91 820.08 793.90 799.90 0 -8.71(-1.08%)
Sep 10, 2012 811.89 817.68 806.27 808.61 0 -4.95(-0.61%)
Sep 07, 2012 815.70 825.92 808.39 813.55 0 -0.97(-0.12%)
Sep 06, 2012 804.18 818.25 801.88 814.52 0 +15.85(+1.98%)
Sep 05, 2012 795.20 803.66 789.37 798.67 0 +8.78(+1.11%)
Sep 04, 2012 797.47 799.57 785.00 789.89 0 -4.64(-0.58%)
Aug 31, 2012 794.53 794.53 794.53 0 -5.99(-0.75%)
Aug 30, 2012 810.04 811.20 797.28 800.53 0 -12.43(-1.53%)
Aug 29, 2012 818.09 820.91 809.37 812.96 0 -9.72(-1.18%)
Aug 27, 2012 826.22 830.87 820.34 822.68 0 -3.06(-0.37%)
Aug 24, 2012 822.79 830.08 818.27 825.75 0 +4.44(+0.54%)
Aug 23, 2012 831.10 834.21 813.11 821.30 0 -11.88(-1.43%)
Aug 22, 2012 834.08 840.72 827.06 833.18 0 -4.63(-0.55%)
Aug 21, 2012 839.98 847.22 833.10 837.81 0 -0.70(-0.08%)
Aug 20, 2012 838.21 843.81 831.60 838.52 0 +1.77(+0.21%)
Aug 17, 2012 838.48 843.16 832.62 836.74 0 -0.36(-0.04%)
Aug 16, 2012 833.63 840.43 828.00 837.10 0 +5.67(+0.68%)
Aug 15, 2012 829.12 835.50 824.18 831.43 0 +2.98(+0.36%)
Aug 14, 2012 832.18 834.83 824.31 828.45 0 +0.46(+0.06%)
Aug 13, 2012 831.68 835.39 822.87 827.98 0 -4.81(-0.58%)
Aug 11, 2012 830.86 838.98 824.42 832.79 0 +0.00(+0.00%)
Aug 10, 2012 830.86 838.98 824.42 832.79 0 -1.10(-0.13%)
Aug 09, 2012 830.98 838.29 824.50 833.89 0 +4.25(+0.51%)
Aug 08, 2012 824.91 833.71 820.37 829.64 0 +4.55(+0.55%)
Aug 07, 2012 830.45 838.72 821.54 825.09 0 -6.29(-0.76%)
Aug 06, 2012 827.38 837.54 821.75 831.38 0 -2.58(-0.31%)
Aug 03, 2012 829.45 841.79 822.09 833.96 0 +13.51(+1.65%)
Aug 02, 2012 822.95 826.90 812.46 820.45 0 -11.20(-1.35%)
Aug 01, 2012 838.47 839.31 829.04 831.65 0 -0.15(-0.02%)
Jul 31, 2012 836.93 845.50 826.41 831.80 0 -1.37(-0.16%)
Jul 30, 2012 829.12 839.91 824.73 833.17 0 -2.76(-0.33%)
Jul 27, 2012 834.54 847.79 821.93 835.93 0 +7.88(+0.95%)
Jul 26, 2012 833.30 843.84 811.74 828.06 0 -2.08(-0.25%)
Jul 25, 2012 834.55 838.23 826.22 830.14 0 -3.54(-0.42%)
Jul 24, 2012 840.95 844.43 827.02 833.68 0 -1.04(-0.12%)
Jul 23, 2012 834.39 840.23 827.05 834.73 0 -13.52(-1.59%)
Jul 20, 2012 848.84 855.52 839.46 848.25 0 -5.29(-0.62%)
Jul 19, 2012 855.57 860.59 845.48 853.54 0 -1.48(-0.17%)
Jul 18, 2012 850.88 858.62 847.91 855.03 0 +4.06(+0.48%)
Jul 17, 2012 846.11 854.88 837.71 850.96 0 +12.29(+1.47%)
Jul 16, 2012 838.14 841.47 829.87 838.68 0 -1.50(-0.18%)
Jul 14, 2012 831.79 841.90 829.35 840.17 0 +0.00(+0.00%)
Jul 13, 2012 831.79 841.90 829.35 840.17 0 +10.16(+1.22%)
Jul 12, 2012 824.52 833.23 818.78 830.02 0 -4.04(-0.48%)
Jul 11, 2012 834.24 842.00 826.57 834.05 0 -1.33(-0.16%)
Jul 10, 2012 845.56 848.84 832.14 835.39 0 -3.65(-0.44%)
Jul 09, 2012 840.29 845.13 824.22 839.04 0 -0.63(-0.07%)
Jul 06, 2012 841.66 845.23 833.75 839.67 0 -10.08(-1.19%)
Jul 05, 2012 850.72 854.89 841.53 849.75 0 -14.60(-1.69%)
Jul 03, 2012 864.35 864.35 864.35 0 -2.05(-0.24%)
Jul 02, 2012 858.61 868.41 854.71 866.40 0 +13.22(+1.55%)
Jun 30, 2012 851.12 857.91 844.23 853.18 0 +0.06(+0.01%)
Jun 29, 2012 851.12 858.02 844.23 853.12 0 +17.30(+2.07%)
Jun 28, 2012 830.37 838.15 823.45 835.83 0 +3.98(+0.48%)
Jun 27, 2012 824.11 834.62 821.12 831.85 0 +11.27(+1.37%)
Jun 26, 2012 820.06 825.30 815.41 820.58 0 +2.85(+0.35%)
Jun 25, 2012 817.47 822.91 809.72 817.73 0 -2.77(-0.34%)
Jun 22, 2012 828.93 831.05 816.39 820.50 0 +2.13(+0.26%)
Jun 21, 2012 837.54 841.36 817.06 818.37 0 -15.40(-1.85%)
Jun 20, 2012 834.33 840.60 824.92 833.76 0 +2.34(+0.28%)
Jun 19, 2012 821.74 835.75 820.48 831.42 0 +14.45(+1.77%)
Jun 18, 2012 811.27 820.39 807.15 816.98 0 +0.08(+0.01%)
Jun 15, 2012 813.26 822.05 808.00 816.89 0 +5.49(+0.68%)
Jun 14, 2012 810.27 818.57 802.98 811.40 0 +5.49(+0.68%)
Jun 13, 2012 804.01 814.15 799.29 805.91 0 +0.29(+0.04%)
Jun 12, 2012 801.21 810.15 793.89 805.62 0 +9.07(+1.14%)
Jun 11, 2012 812.37 814.40 795.38 796.55 0 -11.67(-1.44%)
Jun 08, 2012 802.10 811.56 795.78 808.22 0 -30.35(-3.62%)
Jun 07, 2012 841.01 848.28 833.74 838.56 0 +3.75(+0.45%)
Jun 06, 2012 824.97 836.38 819.46 834.81 0 +17.01(+2.08%)
Jun 05, 2012 814.15 821.79 809.68 817.80 0 +9.33(+1.15%)
Jun 04, 2012 811.00 817.76 802.02 808.48 0 +6.68(+0.83%)
Jun 02, 2012 796.01 807.79 791.72 801.80 0 +0.00(+0.00%)
Jun 01, 2012 796.01 807.79 791.72 801.80 0 -4.54(-0.56%)
May 31, 2012 810.26 815.57 798.20 806.34 0 +3.29(+0.41%)
May 30, 2012 804.99 812.34 798.04 803.05 0 -16.10(-1.97%)
May 29, 2012 820.96 827.69 811.03 819.16 0 +7.47(+0.92%)
May 25, 2012 811.69 811.69 811.69 0 +2.50(+0.31%)
May 24, 2012 810.60 816.64 800.86 809.19 0 -0.18(-0.02%)
May 23, 2012 812.08 815.00 795.21 809.36 0 -4.15(-0.51%)
May 22, 2012 813.90 824.91 806.92 813.51 0 -3.24(-0.40%)
May 21, 2012 812.21 821.21 806.14 816.75 0 +3.80(+0.47%)
May 18, 2012 823.42 829.59 807.34 812.95 0 -5.31(-0.65%)
May 17, 2012 829.16 837.50 812.91 818.26 0 -9.94(-1.20%)
May 16, 2012 834.66 838.66 823.65 828.20 0 -5.57(-0.67%)
May 15, 2012 846.73 856.20 828.88 833.78 0 -14.00(-1.65%)
May 14, 2012 863.29 868.91 845.92 847.78 0 -68.74(-7.50%)
May 11, 2012 915.24 927.06 910.61 916.52 0 -2.48(-0.27%)
May 10, 2012 916.83 923.97 911.74 918.99 0 +7.21(+0.79%)
May 09, 2012 910.46 919.87 903.66 911.78 0 -12.33(-1.33%)
May 08, 2012 926.66 930.96 916.34 924.11 0 -7.33(-0.79%)
May 07, 2012 921.73 935.41 920.12 931.44 0 +7.00(+0.76%)
May 04, 2012 932.99 942.32 922.25 924.44 0 -4.08(-0.44%)
May 03, 2012 937.12 947.53 922.79 928.52 0 +7.31(+0.79%)
May 02, 2012 926.99 929.55 913.19 921.22 0 -9.24(-0.99%)
May 01, 2012 929.21 940.35 921.23 930.46 0 +2.38(+0.26%)
Apr 30, 2012 928.56 934.20 919.97 928.08 0 -3.51(-0.38%)
Apr 27, 2012 929.67 937.28 922.09 931.59 0 +7.63(+0.83%)
Apr 26, 2012 925.65 930.93 918.32 923.96 0 -6.90(-0.74%)
Apr 25, 2012 932.18 937.83 922.97 930.86 0 +8.20(+0.89%)
Apr 24, 2012 915.23 926.58 912.21 922.66 0 +10.18(+1.12%)
Apr 23, 2012 908.86 917.21 901.22 912.48 0 -11.28(-1.22%)
Apr 20, 2012 923.43 932.41 918.01 923.76 0 +7.45(+0.81%)
Apr 19, 2012 914.78 922.77 909.48 916.32 0 +1.26(+0.14%)
Apr 18, 2012 911.52 921.43 905.61 915.05 0 -6.88(-0.75%)
Apr 17, 2012 920.13 930.06 913.59 921.94 0 +5.50(+0.60%)
Apr 16, 2012 922.26 924.94 908.40 916.44 0 -0.97(-0.11%)
Apr 13, 2012 929.08 931.94 915.17 917.41 0 -20.24(-2.16%)
Apr 12, 2012 935.27 948.18 927.93 937.65 0 +4.85(+0.52%)
Apr 11, 2012 938.32 941.68 928.53 932.79 0 +6.25(+0.67%)
Apr 10, 2012 938.31 942.50 921.26 926.55 0 -15.50(-1.65%)
Apr 09, 2012 938.22 947.38 934.77 942.05 0 -3.28(-0.35%)
Apr 05, 2012 935.20 950.48 931.54 945.33 0 +6.57(+0.70%)
Apr 04, 2012 939.82 943.41 931.67 938.76 0 -10.86(-1.14%)
Apr 03, 2012 958.88 962.60 942.61 949.62 0 -6.55(-0.68%)
Apr 02, 2012 932.35 959.66 929.22 956.16 0 +23.39(+2.51%)
Mar 30, 2012 935.87 941.63 926.38 932.77 0 +2.54(+0.27%)
Mar 29, 2012 927.24 933.37 919.50 930.23 0 -5.63(-0.60%)
Mar 28, 2012 947.36 950.98 929.67 935.87 0 -12.53(-1.32%)
Mar 27, 2012 953.18 958.27 946.25 948.40 0 +3.71(+0.39%)
Mar 26, 2012 934.00 947.43 929.38 944.69 0 +16.62(+1.79%)
Mar 23, 2012 929.56 933.52 920.64 928.07 0 -4.57(-0.49%)
Mar 22, 2012 936.96 939.83 926.63 932.64 0 -10.11(-1.07%)
Mar 21, 2012 939.40 947.87 932.95 942.75 0 -2.58(-0.27%)
Mar 20, 2012 944.91 951.13 938.45 945.33 0 -8.90(-0.93%)
Mar 19, 2012 949.82 961.08 943.18 954.23 0 +2.95(+0.31%)
Mar 16, 2012 956.12 964.48 944.58 951.28 0 -3.28(-0.34%)
Mar 15, 2012 950.26 959.13 942.75 954.57 0 +7.13(+0.75%)
Mar 14, 2012 953.17 958.21 941.41 947.44 0 -9.68(-1.01%)
Mar 13, 2012 942.42 958.46 938.21 957.11 0 +18.08(+1.93%)
Mar 12, 2012 938.64 942.95 931.84 939.04 0 -5.33(-0.56%)
Mar 09, 2012 938.86 949.77 932.42 944.37 0 +7.44(+0.79%)
Mar 08, 2012 927.78 940.79 923.70 936.93 0 +14.79(+1.60%)
Mar 07, 2012 924.49 928.18 916.08 922.14 0 -1.74(-0.19%)
Mar 06, 2012 931.26 939.80 914.19 923.88 0 -27.85(-2.93%)
Mar 05, 2012 950.67 956.76 937.19 951.73 0 -6.11(-0.64%)
Mar 02, 2012 961.43 965.13 947.83 957.84 0 +2.22(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.